Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 3456 | 3514 | 3421 | 3478 | 0 | -1.19(-0.03%) |
Nov 29, 2018 | 3452 | 3513 | 3430 | 3479 | 0 | +21.41(+0.62%) |
Nov 28, 2018 | 3396 | 3472 | 3338 | 3457 | 0 | +69.14(+2.04%) |
Nov 27, 2018 | 3392 | 3427 | 3355 | 3388 | 0 | -27.65(-0.81%) |
Nov 26, 2018 | 3406 | 3463 | 3374 | 3416 | 0 | +10.16(+0.30%) |
Nov 23, 2018 | 3387 | 3446 | 3364 | 3406 | 0 | -25.68(-0.75%) |
Nov 21, 2018 | 3432 | 3432 | 3432 | 3432 | 0 | +52.59(+1.56%) |
Nov 20, 2018 | 3410 | 3437 | 3343 | 3379 | 0 | -74.67(-2.16%) |
Nov 19, 2018 | 3497 | 3535 | 3417 | 3454 | 0 | -75.07(-2.13%) |
Nov 16, 2018 | 3452 | 3575 | 3416 | 3529 | 0 | +47.37(+1.36%) |
Nov 15, 2018 | 3425 | 3509 | 3401 | 3481 | 0 | +40.10(+1.17%) |
Nov 14, 2018 | 3437 | 3494 | 3390 | 3441 | 0 | +16.00(+0.47%) |
Nov 13, 2018 | 3471 | 3528 | 3402 | 3425 | 0 | -66.45(-1.90%) |
Nov 12, 2018 | 3559 | 3584 | 3472 | 3492 | 0 | -70.34(-1.97%) |
Nov 09, 2018 | 3576 | 3615 | 3506 | 3562 | 0 | -42.35(-1.17%) |
Nov 08, 2018 | 3645 | 3690 | 3572 | 3604 | 0 | -74.74(-2.03%) |
Nov 07, 2018 | 3635 | 3700 | 3571 | 3679 | 0 | +79.05(+2.20%) |
Nov 06, 2018 | 3569 | 3645 | 3521 | 3600 | 0 | +50.20(+1.41%) |
Nov 05, 2018 | 3575 | 3603 | 3509 | 3550 | 0 | +0.19(+0.01%) |
Nov 02, 2018 | 3542 | 3615 | 3492 | 3550 | 0 | +21.28(+0.60%) |
Nov 01, 2018 | 3473 | 3559 | 3436 | 3528 | 0 | +89.76(+2.61%) |
Oct 31, 2018 | 3431 | 3512 | 3383 | 3439 | 0 | +45.02(+1.33%) |
Oct 30, 2018 | 3351 | 3440 | 3306 | 3394 | 0 | +40.16(+1.20%) |
Oct 29, 2018 | 3455 | 3494 | 3315 | 3353 | 0 | -45.33(-1.33%) |
Oct 26, 2018 | 3369 | 3452 | 3300 | 3399 | 0 | +50.11(+1.50%) |
Oct 24, 2018 | 3520 | 3560 | 3342 | 3349 | 0 | -143.04(-4.10%) |
Oct 23, 2018 | 3512 | 3547 | 3429 | 3492 | 0 | -72.78(-2.04%) |
Oct 22, 2018 | 3603 | 3622 | 3528 | 3564 | 0 | -20.90(-0.58%) |
Oct 19, 2018 | 3622 | 3668 | 3550 | 3585 | 0 | -43.62(-1.20%) |
Oct 18, 2018 | 3662 | 3715 | 3587 | 3629 | 0 | -42.74(-1.16%) |
Oct 17, 2018 | 3706 | 3735 | 3629 | 3672 | 0 | -31.38(-0.85%) |
Oct 16, 2018 | 3663 | 3727 | 3617 | 3703 | 0 | +71.25(+1.96%) |
Oct 15, 2018 | 3640 | 3688 | 3604 | 3632 | 0 | -4.34(-0.12%) |
Oct 12, 2018 | 3681 | 3721 | 3604 | 3636 | 0 | +6.68(+0.18%) |
Oct 11, 2018 | 3699 | 3753 | 3614 | 3630 | 0 | -69.57(-1.88%) |
Oct 10, 2018 | 3816 | 3845 | 3676 | 3699 | 0 | -126.46(-3.31%) |
Oct 09, 2018 | 3909 | 3927 | 3810 | 3826 | 0 | -100.50(-2.56%) |
Oct 08, 2018 | 3901 | 3978 | 3881 | 3926 | 0 | +51.56(+1.33%) |
Oct 05, 2018 | 3876 | 3908 | 3831 | 3874 | 0 | +9.58(+0.25%) |
Oct 04, 2018 | 3907 | 3928 | 3840 | 3865 | 0 | -36.90(-0.95%) |
Oct 03, 2018 | 3893 | 3954 | 3833 | 3902 | 0 | +7.63(+0.20%) |
Oct 02, 2018 | 3913 | 3947 | 3871 | 3894 | 0 | -2.79(-0.07%) |
Oct 01, 2018 | 3910 | 3955 | 3868 | 3897 | 0 | -2.35(-0.06%) |
Sep 28, 2018 | 3913 | 3958 | 3863 | 3899 | 0 | -43.29(-1.10%) |
Sep 27, 2018 | 3959 | 3998 | 3912 | 3943 | 0 | -21.46(-0.54%) |
Sep 26, 2018 | 3971 | 4025 | 3935 | 3964 | 0 | -23.06(-0.58%) |
Sep 25, 2018 | 3954 | 4023 | 3926 | 3987 | 0 | +34.79(+0.88%) |
Sep 24, 2018 | 3991 | 4004 | 3916 | 3952 | 0 | -37.45(-0.94%) |
Sep 21, 2018 | 4002 | 4037 | 3958 | 3990 | 0 | -0.90(-0.02%) |
Sep 20, 2018 | 3966 | 4015 | 3935 | 3991 | 0 | +60.24(+1.53%) |
Sep 19, 2018 | 3911 | 3984 | 3879 | 3930 | 0 | +3.43(+0.09%) |
Sep 18, 2018 | 3938 | 3972 | 3891 | 3927 | 0 | -3.58(-0.09%) |
Sep 17, 2018 | 3926 | 3967 | 3892 | 3931 | 0 | +3.71(+0.09%) |
Sep 14, 2018 | 3909 | 3953 | 3879 | 3927 | 0 | +33.36(+0.86%) |
Sep 13, 2018 | 3900 | 3956 | 3864 | 3894 | 0 | +29.63(+0.77%) |
Sep 12, 2018 | 3863 | 3901 | 3830 | 3864 | 0 | +0.90(+0.02%) |
Sep 11, 2018 | 3857 | 3910 | 3802 | 3863 | 0 | -32.45(-0.83%) |
Sep 10, 2018 | 3944 | 3966 | 3876 | 3895 | 0 | -27.90(-0.71%) |
Sep 07, 2018 | 3931 | 3969 | 3866 | 3923 | 0 | -27.96(-0.71%) |
Sep 06, 2018 | 3951 | 4002 | 3906 | 3951 | 0 | +4.43(+0.11%) |
Sep 05, 2018 | 3929 | 3976 | 3889 | 3947 | 0 | +22.38(+0.57%) |